Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.024 | 5.086 | 4.768 | 4.821 | 402,067 | -0.16(-3.20%) |
Aug 30, 2011 | 4.741 | 5.015 | 4.679 | 4.980 | 346,662 | +0.18(+3.68%) |
Aug 29, 2011 | 4.511 | 4.812 | 4.493 | 4.803 | 364,280 | +0.38(+8.60%) |
Aug 26, 2011 | 4.272 | 4.449 | 4.148 | 4.423 | 283,507 | +0.11(+2.67%) |
Aug 25, 2011 | 4.564 | 4.599 | 4.308 | 4.308 | 294,324 | -0.19(-4.32%) |
Aug 24, 2011 | 4.263 | 4.520 | 4.219 | 4.502 | 313,455 | +0.21(+4.95%) |
Aug 23, 2011 | 4.042 | 4.290 | 4.007 | 4.290 | 428,445 | +0.29(+7.30%) |
Aug 22, 2011 | 3.892 | 4.122 | 3.812 | 3.998 | 578,900 | +0.20(+5.36%) |
Aug 19, 2011 | 3.883 | 4.069 | 3.768 | 3.795 | 341,177 | -0.16(-4.03%) |
Aug 18, 2011 | 4.148 | 4.148 | 3.901 | 3.954 | 518,678 | -0.39(-8.96%) |
Aug 17, 2011 | 4.290 | 4.467 | 4.228 | 4.343 | 364,322 | +0.07(+1.66%) |
Aug 16, 2011 | 4.361 | 4.414 | 4.237 | 4.272 | 261,635 | -0.19(-4.36%) |
Aug 15, 2011 | 4.396 | 4.520 | 4.387 | 4.467 | 201,744 | +0.14(+3.27%) |
Aug 12, 2011 | 4.431 | 4.458 | 4.262 | 4.325 | 236,589 | -0.06(-1.41%) |
Aug 11, 2011 | 4.086 | 4.476 | 4.016 | 4.387 | 432,753 | +0.31(+7.59%) |
Aug 10, 2011 | 4.396 | 4.546 | 4.069 | 4.078 | 467,539 | -0.50(-11.00%) |
Aug 09, 2011 | 4.670 | 4.582 | 3.883 | 4.582 | 690,371 | +0.26(+5.93%) |
Aug 08, 2011 | 4.670 | 4.768 | 4.281 | 4.325 | 1,158,679 | -0.50(-10.28%) |
Aug 05, 2011 | 4.688 | 5.157 | 4.591 | 4.821 | 792,400 | +0.23(+5.01%) |
Aug 04, 2011 | 4.608 | 5.228 | 4.573 | 4.591 | 948,362 | -0.31(-6.32%) |
Aug 03, 2011 | 4.812 | 4.900 | 4.617 | 4.900 | 300,902 | +0.09(+1.84%) |
Aug 02, 2011 | 5.042 | 5.139 | 4.812 | 4.812 | 288,341 | -0.28(-5.56%) |
Aug 01, 2011 | 5.228 | 5.316 | 5.059 | 5.095 | 352,311 | -0.02(-0.35%) |
Jul 29, 2011 | 5.042 | 5.157 | 4.944 | 5.113 | 192,866 | +0.07(+1.40%) |
Jul 28, 2011 | 5.113 | 5.245 | 5.033 | 5.042 | 185,911 | -0.06(-1.21%) |
Jul 27, 2011 | 5.325 | 5.342 | 5.077 | 5.104 | 426,023 | -0.28(-5.25%) |
Jul 26, 2011 | 5.440 | 5.475 | 5.325 | 5.387 | 143,580 | -0.07(-1.30%) |
Jul 25, 2011 | 5.484 | 5.564 | 5.413 | 5.457 | 230,003 | -0.11(-1.91%) |
Jul 22, 2011 | 5.572 | 5.581 | 5.555 | 5.564 | 107,567 | -0.07(-1.26%) |
Jul 21, 2011 | 5.528 | 5.643 | 5.484 | 5.634 | 169,102 | +0.14(+2.58%) |
Jul 20, 2011 | 5.475 | 5.519 | 5.414 | 5.493 | 70,993 | +0.02(+0.32%) |
Jul 19, 2011 | 5.422 | 5.519 | 5.360 | 5.475 | 276,471 | +0.09(+1.64%) |
Jul 18, 2011 | 5.537 | 5.603 | 5.369 | 5.387 | 310,409 | -0.16(-2.87%) |
Jul 15, 2011 | 5.511 | 5.581 | 5.475 | 5.546 | 224,210 | +0.05(+0.97%) |
Jul 14, 2011 | 5.590 | 5.643 | 5.457 | 5.493 | 268,194 | -0.10(-1.74%) |
Jul 13, 2011 | 5.608 | 5.670 | 5.528 | 5.590 | 220,475 | +0.03(+0.48%) |
Jul 12, 2011 | 5.590 | 5.670 | 5.537 | 5.564 | 260,594 | -0.06(-1.10%) |
Jul 11, 2011 | 5.705 | 5.785 | 5.608 | 5.626 | 200,856 | -0.23(-3.93%) |
Jul 08, 2011 | 5.829 | 5.935 | 5.767 | 5.856 | 175,459 | -0.09(-1.49%) |
Jul 07, 2011 | 5.926 | 5.979 | 5.767 | 5.944 | 416,405 | +0.07(+1.20%) |
Jul 06, 2011 | 5.962 | 5.979 | 5.864 | 5.873 | 245,376 | -0.11(-1.92%) |
Jul 05, 2011 | 5.988 | 6.006 | 5.873 | 5.988 | 246,230 | +0.03(+0.45%) |
Jul 01, 2011 | 5.820 | 5.997 | 5.820 | 5.962 | 336,144 | +0.16(+2.74%) |
Jun 30, 2011 | 5.732 | 5.811 | 5.679 | 5.802 | 375,638 | +0.08(+1.39%) |
Jun 29, 2011 | 5.749 | 5.749 | 5.643 | 5.723 | 369,046 | -0.02(-0.31%) |
Jun 28, 2011 | 5.696 | 5.758 | 5.661 | 5.741 | 288,932 | +0.05(+0.93%) |
Jun 27, 2011 | 5.608 | 5.723 | 5.546 | 5.687 | 196,404 | +0.10(+1.74%) |
Jun 24, 2011 | 5.564 | 5.590 | 5.466 | 5.590 | 562,627 | +0.04(+0.64%) |
Jun 23, 2011 | 5.484 | 5.568 | 5.404 | 5.555 | 288,923 | -0.03(-0.48%) |
Jun 22, 2011 | 5.528 | 5.643 | 5.528 | 5.581 | 274,991 | -0.01(-0.16%) |
Jun 21, 2011 | 5.413 | 5.608 | 5.396 | 5.590 | 302,277 | +0.24(+4.46%) |
Jun 20, 2011 | 5.360 | 5.371 | 5.325 | 5.351 | 152,854 | +0.06(+1.17%) |
Jun 17, 2011 | 5.245 | 5.334 | 5.121 | 5.289 | 549,813 | +0.12(+2.40%) |
Jun 16, 2011 | 5.192 | 5.307 | 5.104 | 5.166 | 282,755 | +0.00(+0.00%) |
Jun 15, 2011 | 5.245 | 5.289 | 5.117 | 5.166 | 310,991 | -0.13(-2.50%) |
Jun 14, 2011 | 5.219 | 5.351 | 5.219 | 5.298 | 260,785 | +0.16(+3.10%) |
Jun 13, 2011 | 5.192 | 5.228 | 5.121 | 5.139 | 334,060 | -0.03(-0.51%) |
Jun 10, 2011 | 5.210 | 5.263 | 5.077 | 5.166 | 377,422 | -0.10(-1.85%) |
Jun 09, 2011 | 5.139 | 5.316 | 5.139 | 5.263 | 446,262 | +0.16(+3.12%) |
Jun 08, 2011 | 5.130 | 5.192 | 5.077 | 5.104 | 357,055 | -0.07(-1.37%) |
Jun 07, 2011 | 5.254 | 5.325 | 5.174 | 5.174 | 400,369 | +0.01(+0.17%) |
Jun 06, 2011 | 5.263 | 5.307 | 5.157 | 5.166 | 334,249 | -0.11(-2.01%) |